Free Trial

Schrödinger (SDGR) Stock Chart & Stock Price History

Schrödinger logo
$17.60
+0.02 (+0.11%)
(As of 10/31/2024 ET)

Schrödinger Stock Price Performance

5 Day
Performance
-0.45%
1 Month
Performance
-5.12%
3 Month
Performance
-21.01%
6 Month
Performance
-27.81%
Year-To-Date
Performance
-50.84%
1 Year
Performance
-18.89%
Receive SDGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter

SDGR Stock Chart for Thursday, October, 31, 2024

Schrödinger Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$18.74$17.58
-6.19%
$18.92$17.53694,418 shs$1.28 billion
10/29/2024$18.37$18.74
+2.01%
$18.78$18.17446,183 shs$1.36 billion
10/28/2024$17.68$18.37
+3.90%
$18.80$17.96508,273 shs$1.34 billion
10/25/2024$17.71$17.68
-0.17%
$17.99$17.53369,095 shs$1.28 billion
10/24/2024$18.12$17.71
-2.26%
$18.42$17.56533,930 shs$1.29 billion
10/23/2024$18.68$18.12
-3.00%
$18.67$17.96882,943 shs$1.32 billion
10/22/2024$17.92$18.68
+4.24%
$19.36$17.811.01 million shs$1.36 billion
10/21/2024$17.80$17.92
+0.67%
$17.97$17.51632,631 shs$1.30 billion
10/18/2024$17.59$17.80
+1.19%
$17.90$17.53546,794 shs$1.30 billion
10/17/2024$17.92$17.59
-1.84%
$17.86$17.33463,387 shs$1.28 billion
10/16/2024$17.65$17.92
+1.53%
$18.11$17.59481,588 shs$1.30 billion
10/15/2024$17.83$17.65
-1.01%
$18.02$17.43411,866 shs$1.28 billion
10/14/2024$17.67$17.83
+0.91%
$18.00$17.44436,365 shs$1.30 billion
10/11/2024$17.33$17.67
+1.96%
$18.13$17.24528,310 shs$1.29 billion
10/10/2024$17.22$17.33
+0.64%
$17.42$16.75460,871 shs$1.26 billion
10/09/2024$17.13$17.22
+0.55%
$17.71$17.00571,007 shs$1.25 billion
10/08/2024$16.98$17.13
+0.85%
$17.21$16.67944,983 shs$1.24 billion
10/07/2024$17.51$16.98
-3.03%
$17.47$16.93671,971 shs$1.23 billion
10/04/2024$17.44$17.51
+0.40%
$18.12$17.46811,922 shs$1.27 billion
10/03/2024$17.83$17.44
-2.19%
$17.78$17.37405,612 shs$1.27 billion
10/02/2024$17.80$17.83
+0.17%
$17.92$17.15542,738 shs$1.30 billion
10/01/2024$18.55$17.80
-4.04%
$18.50$17.66555,628 shs$1.30 billion
09/30/2024$18.74$18.55
-1.01%
$19.02$18.54490,083 shs$1.35 billion
09/27/2024$18.92$18.74
-0.95%
$19.42$18.62426,399 shs$1.36 billion
09/26/2024$18.44$18.92
+2.60%
$18.94$18.47420,175 shs$1.38 billion
09/25/2024$18.91$18.44
-2.49%
$18.89$18.39513,713 shs$1.34 billion
09/24/2024$18.96$18.91
-0.26%
$19.22$18.82402,345 shs$1.37 billion
09/23/2024$19.85$18.96
-4.48%
$19.98$18.96677,704 shs$1.38 billion
09/20/2024$20.84$19.85
-4.75%
$20.79$19.711.05 million shs$1.45 billion
09/19/2024$19.72$20.84
+5.68%
$21.36$19.88666,437 shs$1.51 billion
09/18/2024$19.62$19.72
+0.51%
$20.60$19.50687,927 shs$1.43 billion
09/17/2024$19.86$19.62
-1.21%
$20.28$19.57714,580 shs$1.43 billion
09/16/2024$20.73$19.86
-4.20%
$20.84$19.79611,782 shs$1.45 billion
09/13/2024$20.59$20.73
+0.68%
$20.86$20.18926,509 shs$1.51 billion
09/12/2024$20.58$20.59
+0.05%
$21.16$20.08447,228 shs$1.50 billion
09/11/2024$20.30$20.58
+1.38%
$20.60$19.62382,536 shs$1.50 billion
09/10/2024$20.08$20.30
+1.10%
$20.31$19.83327,788 shs$1.48 billion
09/09/2024$20.50$20.08
-2.05%
$20.52$19.85603,481 shs$1.46 billion
09/06/2024$20.52$20.50
-0.10%
$20.81$20.04596,365 shs$1.49 billion
09/05/2024$20.35$20.52
+0.84%
$20.68$20.03430,695 shs$1.49 billion
The real reason Elon is fully endorsing Trump (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
09/04/2024$20.54$20.35
-0.93%
$21.10$20.20424,337 shs$1.48 billion
09/03/2024$21.03$20.54
-2.33%
$21.57$20.36690,200 shs$1.50 billion
09/02/2024$21.03$21.03$21.52$20.79450,000 shs$1.53 billion
08/30/2024$21.20$21.03
-0.80%
$21.52$20.79449,930 shs$1.53 billion
08/29/2024$20.46$21.20
+3.62%
$21.97$20.70575,344 shs$1.54 billion
08/28/2024$20.62$20.46
-0.75%
$20.73$20.17387,327 shs$1.49 billion
08/27/2024$20.85$20.62
-1.13%
$20.81$20.36366,278 shs$1.50 billion
08/26/2024$19.87$20.85
+4.93%
$20.87$19.88554,937 shs$1.52 billion
08/23/2024$19.49$19.87
+1.95%
$20.31$19.50442,326 shs$1.45 billion
08/22/2024$20.09$19.49
-2.99%
$20.22$19.34393,470 shs$1.42 billion
08/21/2024$20.48$20.09
-1.90%
$20.62$19.69621,307 shs$1.46 billion
08/20/2024$20.18$20.48
+1.49%
$20.69$20.05461,727 shs$1.49 billion
08/19/2024$19.74$20.18
+2.23%
$20.33$19.59627,351 shs$1.47 billion
08/16/2024$20.50$19.74
-3.71%
$20.67$19.56599,663 shs$1.44 billion
08/15/2024$19.00$20.50
+7.89%
$21.17$19.62628,445 shs$1.49 billion
08/14/2024$19.91$19.00
-4.57%
$20.22$18.87538,510 shs$1.38 billion
08/13/2024$18.62$19.91
+6.93%
$20.00$18.49717,171 shs$1.45 billion
08/12/2024$18.91$18.62
-1.53%
$18.92$18.45447,009 shs$1.35 billion
08/09/2024$19.29$18.91
-1.97%
$19.64$18.77553,319 shs$1.37 billion
08/08/2024$18.05$19.29
+6.87%
$19.33$18.13612,194 shs$1.40 billion
08/07/2024$19.19$18.05
-5.94%
$19.67$18.02833,207 shs$1.31 billion
08/06/2024$19.02$19.19
+0.89%
$19.61$18.88845,400 shs$1.39 billion
08/05/2024$20.24$19.02
-6.03%
$19.58$18.551.22 million shs$1.38 billion
08/02/2024$22.60$20.24
-10.44%
$21.89$19.951.46 million shs$1.47 billion
08/01/2024$22.28$22.60
+1.44%
$24.77$21.611.94 million shs$1.64 billion
07/31/2024$22.57$22.28
-1.28%
$23.12$21.88786,770 shs$1.62 billion
07/30/2024$22.25$22.57
+1.44%
$22.77$21.73712,545 shs$1.64 billion


This page (NASDAQ:SDGR) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners